Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
9.92
+0.02 (0.21%)
Mar 28, 2025, 4:00 PM EDT - Market open
Rhinebeck Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.85 | 10.08 | 9.85 | 9.92 | 9.92 | 0.21% | 2,517 |
| Mar 27, 2025 | 10.14 | 10.28 | 9.72 | 9.90 | 9.90 | -3.71% | 47,886 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.28 | 10.28 | 10.28 | 1.58% | 871 |
| Mar 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | -0.88% | 1,100 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.21 | 10.21 | 10.21 | -2.67% | 4,864 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.45 | 10.49 | 10.49 | 0.77% | 1,999 |
| Mar 20, 2025 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | -0.38% | 4,878 |
| Mar 19, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 1,212 |
| Mar 18, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | - | 581 |
| Mar 17, 2025 | 10.45 | 10.45 | 10.35 | 10.43 | 10.43 | -0.10% | 10,015 |
| Mar 14, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 1.26% | 3,658 |
| Mar 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.15% | 239 |
| Mar 12, 2025 | 10.26 | 10.43 | 10.25 | 10.43 | 10.43 | 1.46% | 1,595 |
| Mar 11, 2025 | 10.30 | 10.30 | 10.10 | 10.28 | 10.28 | 0.10% | 3,787 |
| Mar 10, 2025 | 10.49 | 10.49 | 10.27 | 10.27 | 10.27 | -0.29% | 1,724 |
| Mar 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 579 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | - | 4,989 |
| Mar 5, 2025 | 10.29 | 10.30 | 10.26 | 10.30 | 10.30 | 0.68% | 2,038 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | -0.39% | 7,274 |
| Mar 3, 2025 | 10.31 | 10.31 | 10.26 | 10.27 | 10.27 | 0.20% | 8,492 |
| Feb 28, 2025 | 10.17 | 10.25 | 10.16 | 10.25 | 10.25 | 0.78% | 3,005 |
| Feb 27, 2025 | 10.10 | 10.24 | 10.10 | 10.17 | 10.17 | 0.60% | 8,294 |
| Feb 26, 2025 | 10.13 | 10.14 | 9.86 | 10.11 | 10.11 | -0.20% | 19,685 |
| Feb 25, 2025 | 10.05 | 10.14 | 10.05 | 10.13 | 10.13 | 0.90% | 3,413 |
| Feb 24, 2025 | 10.06 | 10.12 | 10.00 | 10.04 | 10.04 | 0.40% | 5,667 |
| Feb 21, 2025 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | 0.08% | 9,515 |
| Feb 20, 2025 | 10.02 | 10.03 | 9.91 | 9.99 | 9.99 | -1.36% | 6,603 |
| Feb 19, 2025 | 10.02 | 10.13 | 10.02 | 10.13 | 10.13 | 0.60% | 370 |
| Feb 18, 2025 | 10.06 | 10.09 | 10.02 | 10.07 | 10.07 | 0.50% | 12,918 |
| Feb 14, 2025 | 10.02 | 10.06 | 10.02 | 10.02 | 10.02 | 0.20% | 6,435 |
| Feb 13, 2025 | 9.92 | 10.01 | 9.92 | 10.00 | 10.00 | 1.01% | 9,000 |
| Feb 12, 2025 | 10.02 | 10.05 | 9.80 | 9.90 | 9.90 | -1.39% | 6,446 |
| Feb 11, 2025 | 10.05 | 10.05 | 10.01 | 10.04 | 10.04 | 0.30% | 8,530 |
| Feb 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,148 |
| Feb 7, 2025 | 10.06 | 10.07 | 9.90 | 10.01 | 10.01 | -0.50% | 5,693 |
| Feb 6, 2025 | 10.05 | 10.09 | 10.03 | 10.06 | 10.06 | -0.10% | 13,436 |
| Feb 5, 2025 | 10.03 | 10.07 | 10.01 | 10.07 | 10.07 | 0.40% | 3,843 |
| Feb 4, 2025 | 10.00 | 10.03 | 9.99 | 10.03 | 10.03 | 0.50% | 7,338 |
| Feb 3, 2025 | 10.01 | 10.02 | 9.63 | 9.98 | 9.98 | -0.40% | 6,575 |
| Jan 31, 2025 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | - | 5,576 |
| Jan 30, 2025 | 10.01 | 10.05 | 10.01 | 10.02 | 10.02 | 0.10% | 3,388 |
| Jan 29, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 0.40% | 531 |
| Jan 28, 2025 | 10.08 | 10.08 | 9.64 | 9.97 | 9.97 | 0.10% | 1,175 |
| Jan 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2,752 |
| Jan 24, 2025 | 9.91 | 9.98 | 9.91 | 9.96 | 9.96 | -0.80% | 6,784 |
| Jan 23, 2025 | 9.90 | 10.04 | 9.90 | 10.04 | 10.04 | 1.72% | 8,735 |
| Jan 22, 2025 | 9.97 | 9.97 | 9.86 | 9.87 | 9.87 | -0.20% | 5,310 |
| Jan 21, 2025 | 9.83 | 9.97 | 9.79 | 9.89 | 9.89 | 0.61% | 22,534 |
| Jan 17, 2025 | 9.75 | 9.83 | 9.75 | 9.83 | 9.83 | 1.13% | 9,981 |
| Jan 16, 2025 | 9.74 | 9.75 | 9.68 | 9.72 | 9.72 | - | 6,241 |